| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.40 | 0.54% | 180,731,500 | -49,385,370 | -1,180.3 |
73.40
79.10
75.50
|
|
2 tháng
(2026-03-02) |
-15.20 | -16.96% | 450,850,100 | -81,211,170 | -3,791.6 |
73.10
89.60
75.50
|
|
3 tháng
(2026-01-29) |
-31.70 | -29.88% | 708,381,300 | -166,967,770 | -11,838.3 |
73.10
106.10
75.50
|
|
6 tháng
(2025-10-31) |
-28.43 | -27.65% | 1,186,660,000 | -134,913,170 | -8,614.2 |
73.10
106.10
75.50
|
|
12 tháng
(2025-05-05) |
-18.27 | -19.71% | 2,310,925,700 | -198,881,361 | -15,705.7 |
73.10
110.95
75.50
|
|
24 tháng
(2024-05-09) |
-20.96 | -21.98% | 3,559,655,000 | -310,186,480 | -30,334.9 |
73.10
131.67
75.50
|
|
36 tháng
(2023-05-15) |
24.04 | 47.73% | 4,091,564,300 | -311,284,358 | -30,449.2 |
50.36
131.67
75.50
|
|
60 tháng
(2021-05-25) |
33.86 | 83.51% | 4,964,764,600 | -309,013,649 | -30,134.4 |
40.54
131.67
75.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
106.63
|
5,180,200 | 106.54 | 107.83 | 106.29 | 1,704,687 | 1,293,900 | 0 | |
| 09/07/2025 |
105.68
|
12,198,400 | 107.40 | 107.49 | 105.25 | 4,002,320 | 4,684,117 | 0 | |
| 08/07/2025 |
107.15
|
8,064,200 | 106.80 | 108.18 | 106.72 | 4,269,000 | 1,499,400 | 345.8 | |
| 07/07/2025 |
106.54
|
6,382,800 | 106.11 | 107.32 | 105.85 | 3,096,200 | 772,100 | 287.9 | |
| 04/07/2025 |
105.42
|
12,825,000 | 101.98 | 106.20 | 101.90 | 4,541,800 | 809,300 | 452.2 | |
| 03/07/2025 |
101.55
|
6,304,300 | 101.98 | 103.10 | 101.38 | 815,600 | 550,300 | 31.7 | |
| 02/07/2025 |
102.07
|
3,661,700 | 101.98 | 102.15 | 101.21 | 435,500 | 482,400 | -5.5 | |
| 01/07/2025 |
102.24
|
4,609,400 | 102.41 | 102.84 | 101.72 | 1,150,400 | 713,500 | 51.9 | |
| 30/06/2025 |
101.72
|
6,859,100 | 101.47 | 102.84 | 101.21 | 1,219,600 | 1,205,700 | 1.8 | |
| 27/06/2025 |
100.95
|
5,263,200 | 100.69 | 101.81 | 100.61 | 438,800 | 2,060,300 | -191.0 | |
| 26/06/2025 |
100.69
|
4,132,300 | 101.55 | 101.81 | 100.35 | 302,200 | 1,732,400 | -167.4 | |
| 25/06/2025 |
100.78
|
6,000,700 | 100.69 | 102.76 | 100.69 | 1,105,000 | 649,400 | 54.1 | |
| 24/06/2025 |
100.26
|
4,271,900 | 100.09 | 100.69 | 100.09 | 1,750,500 | 1,360,200 | 45.5 | |
| 23/06/2025 |
99.74
|
4,587,300 | 99.40 | 100.09 | 98.54 | 1,872,800 | 1,533,600 | 39.4 | |
| 20/06/2025 |
99.92
|
4,339,400 | 99.92 | 100.61 | 99.66 | 981,300 | 2,335,900 | -157.2 | |
| 19/06/2025 |
99.83
|
5,404,900 | 100.69 | 100.78 | 99.57 | 132,100 | 3,478,100 | -388.9 | |
| 18/06/2025 |
100.69
|
6,556,700 | 102.24 | 102.84 | 100.17 | 1,500,000 | 2,841,200 | -157.6 | |
| 17/06/2025 |
102.24
|
4,600,300 | 102.41 | 102.67 | 101.72 | 1,988,300 | 151,500 | 218.1 | |
| 16/06/2025 |
102.41
|
8,069,100 | 99.06 | 103.10 | 98.97 | 3,187,700 | 521,400 | 314.2 | |
| 13/06/2025 |
99.31
|
6,161,700 | 99.83 | 100.26 | 98.88 | 706,000 | 1,222,100 | -59.8 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2025 |
100.69
|
4,153,100 | 101.21 | 101.29 | 100.26 | 1,142,800 | 1,504,100 | -42.3 | |
| 11/06/2025 |
100.60
|
5,744,300 | 99.07 | 100.86 | 99.07 | 1,536,000 | 530,800 | 117.8 | |
| 10/06/2025 |
98.73
|
3,359,000 | 99.84 | 100.18 | 98.73 | 460,100 | 1,150,200 | -80.4 | |
| 09/06/2025 |
99.15
|
3,054,700 | 98.56 | 99.75 | 98.13 | 813,800 | 596,700 | 25.3 | |
| 06/06/2025 |
98.13
|
5,383,000 | 99.67 | 99.67 | 98.13 | 901,800 | 1,617,100 | -83.0 | |
| 05/06/2025 |
99.67
|
2,302,800 | 99.92 | 100.09 | 99.41 | 185,600 | 459,900 | -32.1 | |
| 04/06/2025 |
99.92
|
2,873,300 | 100.69 | 100.86 | 99.41 | 316,400 | 601,600 | -33.5 | |
| 03/06/2025 |
100.18
|
3,398,600 | 99.58 | 100.69 | 99.24 | 461,900 | 1,349,400 | -104.2 | |
| 02/06/2025 |
99.07
|
2,916,400 | 99.41 | 99.92 | 98.64 | 196,000 | 741,400 | -63.4 | |
| 30/05/2025 |
99.41
|
4,038,000 | 100.69 | 100.86 | 99.41 | 407,700 | 611,200 | -24.0 | |
| 29/05/2025 |
99.92
|
2,933,000 | 101.54 | 101.54 | 99.92 | 230,100 | 420,400 | -22.5 | |
| 28/05/2025 |
101.03
|
3,933,600 | 101.71 | 101.88 | 100.26 | 550,800 | 634,900 | -10.2 | |
| 27/05/2025 |
101.54
|
5,498,200 | 100.18 | 101.88 | 100.18 | 1,793,700 | 727,400 | 126.9 | |
| 26/05/2025 |
100.09
|
4,023,400 | 99.58 | 100.52 | 98.13 | 224,900 | 566,000 | -39.6 | |
| 23/05/2025 |
99.92
|
4,440,500 | 99.58 | 100.52 | 98.98 | 568,000 | 1,649,400 | -126.2 | |
| 22/05/2025 |
99.67
|
6,350,700 | 99.92 | 100.35 | 98.64 | 1,411,606 | 2,540,407 | 0 | |
| 21/05/2025 |
100.95
|
6,024,400 | 102.40 | 102.40 | 99.84 | 1,299,200 | 2,394,800 | -129.0 | |
| 20/05/2025 |
101.71
|
7,911,300 | 99.67 | 101.80 | 99.67 | 859,200 | 3,574,400 | -319.1 | |
| 19/05/2025 |
100.86
|
9,916,700 | 101.37 | 102.82 | 99.50 | 2,685,378 | 2,509,159 | 0 | |
| 16/05/2025 |
103.25
|
8,012,200 | 106.24 | 106.41 | 103.16 | 1,137,632 | 3,006,809 | 0 | |
| 15/05/2025 |
106.66
|
7,806,300 | 107.94 | 108.28 | 105.47 | 4,177,353 | 2,913,969 | 0 | |
| 14/05/2025 |
107.77
|
12,080,300 | 102.40 | 107.77 | 102.40 | 4,988,531 | 611,415 | 0 | |
| 13/05/2025 |
101.97
|
8,565,900 | 102.40 | 102.65 | 101.20 | 3,836,500 | 2,556,300 | 0 | |
| 12/05/2025 |
100.95
|
8,715,200 | 99.84 | 101.29 | 99.58 | 3,261,700 | 1,233,500 | 0 | |
| 09/05/2025 |
98.98
|
8,496,900 | 97.53 | 99.33 | 96.85 | 3,906,700 | 3,297,700 | 0 | |
| 08/05/2025 |
97.53
|
12,644,900 | 94.21 | 97.79 | 93.01 | 3,754,700 | 3,484,200 | 0 | |
| 07/05/2025 |
93.27
|
3,553,200 | 93.52 | 94.89 | 92.93 | 1,407,700 | 1,449,800 | 0 | |
| 06/05/2025 |
93.61
|
5,686,200 | 92.67 | 94.72 | 92.67 | 1,994,400 | 1,675,700 | 0 | |
| 05/05/2025 |
92.67
|
7,167,600 | 93.44 | 93.61 | 91.22 | 2,391,100 | 4,532,200 | 0 | |
| 29/04/2025 |
93.35
|
2,945,500 | 93.52 | 94.29 | 93.10 | 383,244 | 1,058,600 | -74.0 | |
| 28/04/2025 |
93.44
|
3,853,700 | 95.57 | 95.91 | 93.18 | 314,618 | 1,242,605 | -102.2 | |
| 25/04/2025 |
95.91
|
5,384,100 | 95.57 | 95.91 | 94.03 | 1,558,315 | 2,792,753 | -137.1 | |
| 24/04/2025 |
95.57
|
7,740,100 | 95.14 | 97.02 | 94.38 | 2,931,248 | 3,104,991 | -19.8 | |
| 23/04/2025 |
94.21
|
5,710,800 | 95.31 | 95.31 | 91.90 | 1,345,960 | 2,696,058 | -148.3 | |
| 22/04/2025 |
94.21
|
9,127,300 | 94.72 | 94.89 | 88.74 | 1,433,219 | 2,618,834 | -127.1 | |
| 21/04/2025 |
95.31
|
4,332,300 | 95.57 | 96.00 | 93.86 | 1,752,547 | 457,620 | 144.2 | |
| 18/04/2025 |
95.23
|
7,485,500 | 94.29 | 98.13 | 94.29 | 3,402,795 | 1,220,100 | 246.2 | |
| 17/04/2025 |
93.35
|
8,580,100 | 89.60 | 94.97 | 89.51 | 2,768,276 | 1,714,550 | 112.7 | |
| 16/04/2025 |
92.07
|
18,032,200 | 97.70 | 98.90 | 92.07 | 1,264,908 | 5,788,727 | -497.5 | |
| 15/04/2025 |
98.98
|
7,762,400 | 99.07 | 99.84 | 97.02 | 1,600,503 | 2,443,080 | -97.1 | |
| 14/04/2025 |
101.12
|
9,217,400 | 102.40 | 102.40 | 97.28 | 2,599,467 | 4,445,400 | -214.7 | |
| 11/04/2025 |
101.12
|
19,224,000 | 99.84 | 101.12 | 97.53 | 6,423,409 | 5,425,301 | 116.8 | |
| 10/04/2025 |
96.08
|
1,005,400 | 96.08 | 96.08 | 96.08 | 871,135 | 1,368,272 | -56.0 | |
| 09/04/2025 |
89.85
|
16,893,300 | 83.45 | 92.16 | 83.45 | 6,366,572 | 4,046,392 | 247.6 | |
| 08/04/2025 |
89.68
|
16,276,400 | 90.45 | 92.16 | 89.68 | 3,145,055 | 6,248,642 | -326.9 | |
| 04/04/2025 |
96.42
|
21,574,500 | 90.11 | 97.19 | 90.11 | 4,598,276 | 10,312,460 | -612.8 | |
| 03/04/2025 |
96.85
|
11,484,900 | 97.87 | 100.35 | 96.85 | 1,706,327 | 4,662,021 | -338.0 | |
| 02/04/2025 |
104.10
|
3,920,200 | 103.42 | 104.36 | 103.08 | 807,105 | 1,105,400 | -36.3 | |
| 01/04/2025 |
102.82
|
7,824,300 | 104.10 | 104.27 | 101.37 | 2,537,830 | 3,090,582 | -67.2 | |
| 31/03/2025 |
103.25
|
5,406,300 | 105.30 | 105.30 | 103.25 | 1,515,790 | 1,994,041 | -58.3 | |
| 28/03/2025 |
105.81
|
2,944,800 | 107.60 | 107.86 | 105.81 | 395,142 | 1,020,525 | -78.1 | |
| 27/03/2025 |
107.69
|
6,464,400 | 104.10 | 107.94 | 103.34 | 2,127,490 | 1,837,504 | 36.7 | |
| 26/03/2025 |
104.96
|
9,734,600 | 107.94 | 107.94 | 104.70 | 965,485 | 3,266,108 | -286.5 | |
| 25/03/2025 |
107.94
|
5,629,200 | 110.76 | 110.84 | 107.94 | 0 | 0 | 0 | |
| 24/03/2025 |
110.08
|
5,090,200 | 109.65 | 110.33 | 108.63 | 1,327,556 | 1,382,298 | -7.0 | |
| 21/03/2025 |
109.22
|
6,424,800 | 106.66 | 110.08 | 106.66 | 0 | 0 | 0 | |
| 20/03/2025 |
106.66
|
8,203,400 | 106.32 | 108.20 | 106.24 | 2,251,835 | 4,392,627 | -268.3 | |
| 19/03/2025 |
106.32
|
18,128,400 | 111.02 | 111.44 | 105.38 | 1,806,878 | 10,303,121 | -1,072.0 | |
| 18/03/2025 |
110.93
|
5,508,500 | 111.02 | 112.81 | 110.93 | 826,788 | 3,232,091 | -314.2 | |
| 17/03/2025 |
110.93
|
6,707,000 | 112.30 | 112.72 | 110.59 | 460,436 | 2,539,495 | -271.1 | |
| 14/03/2025 |
112.12
|
16,094,000 | 115.71 | 116.31 | 111.61 | 361,000 | 5,209,066 | -644.9 | |
| 13/03/2025 |
116.48
|
3,610,200 | 116.14 | 117.76 | 116.14 | 769,637 | 726,530 | 5.9 | |
| 12/03/2025 |
115.96
|
6,185,000 | 117.50 | 118.35 | 115.96 | 541,640 | 2,513,967 | -269.4 | |
| 11/03/2025 |
117.33
|
5,784,400 | 117.76 | 118.18 | 116.90 | 1,410,450 | 1,695,020 | -39.2 | |
| 10/03/2025 |
118.87
|
5,323,000 | 120.74 | 120.74 | 118.78 | 1,477,876 | 2,538,816 | -148.7 | |
| 07/03/2025 |
120.66
|
2,954,500 | 120.91 | 121.77 | 120.40 | 735,343 | 1,470,292 | -104.1 | |
| 06/03/2025 |
120.83
|
6,417,100 | 119.04 | 122.45 | 119.04 | 1,953,019 | 2,083,940 | -19.0 | |
| 05/03/2025 |
118.70
|
2,851,100 | 119.46 | 119.55 | 118.70 | 466,337 | 604,100 | -19.1 | |
| 04/03/2025 |
119.46
|
3,471,300 | 119.04 | 119.98 | 118.87 | 1,217,910 | 1,052,346 | 23.3 | |
| 03/03/2025 |
119.89
|
2,533,900 | 119.89 | 120.66 | 119.72 | 853,131 | 1,322,056 | -66.0 | |
| 28/02/2025 |
119.72
|
4,694,400 | 119.55 | 120.40 | 118.61 | 1,444,362 | 1,887,505 | -61.9 | |
| 27/02/2025 |
120.57
|
3,421,700 | 121.17 | 121.34 | 120.06 | 1,364,020 | 1,192,630 | 24.2 | |
| 26/02/2025 |
121.00
|
3,323,400 | 118.70 | 121.00 | 118.52 | 771,014 | 986,092 | -29.9 | |
| 25/02/2025 |
118.61
|
6,810,400 | 119.80 | 119.80 | 117.93 | 1,594,554 | 3,042,160 | -201.0 | |
| 24/02/2025 |
119.89
|
7,497,900 | 121.17 | 121.17 | 119.04 | 1,015,643 | 2,939,847 | -269.6 | |
| 21/02/2025 |
121.17
|
5,312,600 | 121.85 | 121.94 | 120.74 | 1,081,618 | 2,193,156 | -157.8 | |
| 20/02/2025 |
122.02
|
3,385,400 | 123.05 | 123.39 | 122.02 | 216,500 | 1,159,909 | -135.3 | |
| 19/02/2025 |
122.88
|
3,029,800 | 122.79 | 123.64 | 122.11 | 828,634 | 666,529 | 23.4 | |
| 18/02/2025 |
122.79
|
1,664,400 | 122.71 | 123.22 | 122.11 | 623,419 | 405,970 | 31.3 | |
| 17/02/2025 |
122.54
|
2,466,300 | 123.73 | 123.73 | 122.36 | 453,030 | 1,074,380 | -89.3 | |